NYSE - Delayed Quote USD

DiamondRock Hospitality Company (DRH)

8.78 0.00 (0.00%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 8.80 8.91 8.70 8.78 8.78 2,502,700
Apr 17, 2024 9.03 9.07 8.74 8.78 8.78 5,036,600
Apr 16, 2024 9.24 9.24 8.99 8.99 8.99 3,224,800
Apr 15, 2024 9.33 9.48 9.24 9.31 9.31 5,734,000
Apr 12, 2024 9.35 9.42 9.24 9.28 9.28 1,151,000
Apr 11, 2024 9.36 9.49 9.29 9.46 9.46 1,230,600
Apr 10, 2024 9.40 9.49 9.27 9.34 9.34 1,441,400
Apr 9, 2024 9.53 9.66 9.43 9.63 9.63 1,136,400
Apr 8, 2024 9.43 9.57 9.40 9.50 9.50 1,161,000
Apr 5, 2024 9.36 9.47 9.34 9.44 9.44 919,000
Apr 4, 2024 9.55 9.57 9.28 9.35 9.35 1,246,000
Apr 3, 2024 9.33 9.43 9.30 9.43 9.43 991,800
Apr 2, 2024 9.40 9.49 9.33 9.41 9.41 1,476,000
Apr 1, 2024 9.64 9.64 9.46 9.54 9.54 833,300
Mar 28, 2024 9.67 9.69 9.54 9.61 9.61 918,400
Mar 27, 2024 0.03 Dividend
Mar 27, 2024 9.50 9.63 9.44 9.62 9.62 1,564,700
Mar 26, 2024 9.56 9.57 9.40 9.41 9.38 1,084,900
Mar 25, 2024 9.65 9.65 9.51 9.51 9.48 1,161,100
Mar 22, 2024 9.82 9.84 9.55 9.58 9.55 1,893,900
Mar 21, 2024 9.62 9.83 9.58 9.80 9.77 2,375,700
Mar 20, 2024 9.38 9.60 9.38 9.56 9.53 1,525,500
Mar 19, 2024 9.37 9.50 9.37 9.45 9.42 1,311,900
Mar 18, 2024 9.38 9.48 9.33 9.41 9.38 979,100
Mar 15, 2024 9.32 9.46 9.26 9.38 9.35 2,735,500
Mar 14, 2024 9.35 9.45 9.27 9.38 9.35 1,056,400
Mar 13, 2024 9.52 9.60 9.39 9.42 9.39 794,700
Mar 12, 2024 9.53 9.69 9.53 9.55 9.52 734,800
Mar 11, 2024 9.62 9.65 9.47 9.57 9.54 879,900
Mar 8, 2024 9.58 9.68 9.51 9.65 9.62 1,226,000
Mar 7, 2024 9.61 9.63 9.44 9.49 9.46 956,300
Mar 6, 2024 9.56 9.87 9.53 9.53 9.50 2,190,300
Mar 5, 2024 9.51 9.62 9.46 9.47 9.44 1,299,700
Mar 4, 2024 9.51 9.57 9.46 9.53 9.50 1,016,000
Mar 1, 2024 9.42 9.56 9.36 9.54 9.51 1,423,600
Feb 29, 2024 9.50 9.53 9.31 9.40 9.37 2,775,100
Feb 28, 2024 9.09 9.48 9.09 9.37 9.34 2,043,500
Feb 27, 2024 9.17 9.25 9.13 9.18 9.15 1,274,900
Feb 26, 2024 9.24 9.28 9.10 9.11 9.08 1,597,100
Feb 23, 2024 9.55 9.99 9.24 9.33 9.30 2,919,800
Feb 22, 2024 9.23 9.40 9.12 9.35 9.32 2,499,100
Feb 21, 2024 9.23 9.34 9.22 9.28 9.25 1,935,800
Feb 20, 2024 9.07 9.25 9.00 9.23 9.20 1,189,600
Feb 16, 2024 9.16 9.25 9.09 9.19 9.16 1,941,100
Feb 15, 2024 9.18 9.32 9.18 9.30 9.27 1,944,700
Feb 14, 2024 9.00 9.17 8.93 9.08 9.05 1,247,000
Feb 13, 2024 8.98 9.07 8.83 8.93 8.90 1,664,500
Feb 12, 2024 9.26 9.36 9.24 9.31 9.28 973,400
Feb 9, 2024 9.27 9.27 9.12 9.23 9.20 1,360,300
Feb 8, 2024 9.08 9.27 9.07 9.27 9.24 1,091,500
Feb 7, 2024 9.21 9.23 9.09 9.12 9.09 1,101,100
Feb 6, 2024 9.13 9.28 9.11 9.20 9.17 877,500
Feb 5, 2024 9.09 9.24 9.03 9.17 9.14 936,300
Feb 2, 2024 9.19 9.31 9.09 9.25 9.22 1,308,300
Feb 1, 2024 9.17 9.31 9.09 9.30 9.27 2,012,000
Jan 31, 2024 9.33 9.37 9.12 9.14 9.11 1,662,600
Jan 30, 2024 9.30 9.40 9.29 9.35 9.32 1,432,000
Jan 29, 2024 9.32 9.40 9.21 9.38 9.35 2,431,500
Jan 26, 2024 9.22 9.37 9.22 9.33 9.30 1,602,200
Jan 25, 2024 9.25 9.33 9.09 9.18 9.15 1,628,400
Jan 24, 2024 9.32 9.32 9.05 9.09 9.06 2,369,300
Jan 23, 2024 9.55 9.58 9.19 9.20 9.17 2,301,100
Jan 22, 2024 9.66 9.75 9.46 9.48 9.45 3,665,300
Jan 19, 2024 9.32 9.66 9.24 9.65 9.62 6,210,500
Jan 18, 2024 9.28 9.29 9.13 9.26 9.23 1,380,300
Jan 17, 2024 9.14 9.35 9.13 9.19 9.16 1,373,500
Jan 16, 2024 9.23 9.37 9.23 9.31 9.28 986,000
Jan 12, 2024 9.56 9.58 9.35 9.37 9.34 802,000
Jan 11, 2024 9.38 9.47 9.32 9.45 9.42 2,015,200
Jan 10, 2024 9.47 9.52 9.37 9.46 9.43 1,876,800
Jan 9, 2024 9.35 9.40 9.28 9.39 9.36 1,164,600
Jan 8, 2024 9.32 9.51 9.32 9.49 9.46 1,172,200
Jan 5, 2024 9.22 9.47 9.20 9.36 9.33 1,249,200
Jan 4, 2024 9.29 9.38 9.22 9.30 9.27 1,198,800
Jan 3, 2024 9.26 9.38 9.23 9.25 9.22 1,764,800
Jan 2, 2024 9.38 9.51 9.30 9.38 9.35 1,704,600
Dec 29, 2023 9.51 9.54 9.39 9.39 9.36 1,088,900
Dec 28, 2023 0.03 Dividend
Dec 28, 2023 9.51 9.60 9.48 9.55 9.52 911,200
Dec 27, 2023 9.65 9.70 9.55 9.61 9.55 1,148,800
Dec 26, 2023 9.62 9.64 9.51 9.61 9.55 996,300
Dec 22, 2023 9.53 9.65 9.48 9.57 9.51 2,114,500
Dec 21, 2023 9.46 9.54 9.39 9.46 9.40 2,067,400
Dec 20, 2023 9.25 9.48 9.15 9.32 9.26 3,370,100
Dec 19, 2023 9.41 9.42 9.24 9.29 9.23 2,514,500
Dec 18, 2023 9.23 9.35 9.16 9.24 9.18 2,369,000
Dec 15, 2023 9.28 9.32 9.06 9.19 9.13 7,679,700
Dec 14, 2023 9.14 9.52 9.14 9.27 9.21 4,166,300
Dec 13, 2023 8.81 9.04 8.70 8.96 8.90 2,765,600
Dec 12, 2023 8.75 8.90 8.72 8.84 8.78 1,830,000
Dec 11, 2023 8.64 8.77 8.60 8.75 8.69 1,273,700
Dec 8, 2023 8.39 8.63 8.38 8.60 8.55 2,483,900
Dec 7, 2023 8.39 8.56 8.34 8.55 8.50 1,865,900
Dec 6, 2023 8.50 8.58 8.37 8.39 8.34 1,414,500
Dec 5, 2023 8.64 8.64 8.33 8.41 8.36 1,641,400
Dec 4, 2023 8.47 8.67 8.46 8.65 8.60 2,485,300
Dec 1, 2023 8.33 8.51 8.27 8.48 8.43 2,892,000
Nov 30, 2023 8.30 8.37 8.27 8.32 8.27 1,731,300
Nov 29, 2023 8.42 8.64 8.27 8.28 8.23 1,980,900
Nov 28, 2023 8.32 8.40 8.26 8.36 8.31 1,614,100
Nov 27, 2023 8.29 8.35 8.23 8.31 8.26 1,297,400
Nov 24, 2023 8.27 8.36 8.22 8.35 8.30 441,100
Nov 22, 2023 8.27 8.35 8.22 8.24 8.19 1,146,600
Nov 21, 2023 8.33 8.35 8.15 8.19 8.14 1,720,900
Nov 20, 2023 8.41 8.44 8.35 8.39 8.34 1,573,300
Nov 17, 2023 8.41 8.47 8.38 8.42 8.37 1,796,300
Nov 16, 2023 8.43 8.50 8.28 8.32 8.27 1,567,800
Nov 15, 2023 8.46 8.57 8.38 8.43 8.38 1,891,800
Nov 14, 2023 8.51 8.64 8.40 8.46 8.41 2,403,300
Nov 13, 2023 8.10 8.27 8.04 8.17 8.12 986,800
Nov 10, 2023 8.09 8.23 7.98 8.19 8.14 1,227,000
Nov 9, 2023 8.24 8.24 8.01 8.07 8.02 1,267,900
Nov 8, 2023 8.32 8.32 8.06 8.11 8.06 1,471,800
Nov 7, 2023 8.36 8.36 8.24 8.29 8.24 1,241,900
Nov 6, 2023 8.45 8.48 8.31 8.33 8.28 1,423,800
Nov 3, 2023 8.38 8.59 8.35 8.45 8.40 1,726,700
Nov 2, 2023 7.83 8.25 7.83 8.24 8.19 2,349,300
Nov 1, 2023 7.96 8.00 7.45 7.77 7.72 5,160,700
Oct 31, 2023 7.72 7.77 7.60 7.73 7.68 2,230,100
Oct 30, 2023 7.48 7.74 7.40 7.67 7.62 2,944,300
Oct 27, 2023 7.75 7.75 7.33 7.38 7.33 2,932,900
Oct 26, 2023 7.76 7.85 7.69 7.77 7.72 1,361,700
Oct 25, 2023 7.81 7.91 7.71 7.72 7.67 1,524,300
Oct 24, 2023 7.88 7.98 7.80 7.89 7.84 1,609,400
Oct 23, 2023 7.78 7.89 7.70 7.77 7.72 2,491,800
Oct 20, 2023 7.90 7.96 7.79 7.79 7.74 2,545,100
Oct 19, 2023 7.99 8.11 7.87 7.87 7.82 1,694,800
Oct 18, 2023 8.07 8.13 8.00 8.00 7.95 1,551,400
Oct 17, 2023 8.07 8.31 8.07 8.17 8.12 1,570,100
Oct 16, 2023 8.02 8.18 8.00 8.12 8.07 2,280,100
Oct 13, 2023 8.11 8.11 7.91 7.93 7.88 1,337,200
Oct 12, 2023 8.12 8.13 7.99 8.08 8.03 989,100
Oct 11, 2023 8.11 8.20 7.95 8.08 8.03 1,868,800
Oct 10, 2023 8.00 8.13 8.00 8.07 8.02 1,026,500
Oct 9, 2023 7.89 8.00 7.79 7.95 7.90 1,772,100
Oct 6, 2023 7.95 8.12 7.80 7.98 7.93 1,550,700
Oct 5, 2023 7.91 8.03 7.89 7.99 7.94 1,736,100
Oct 4, 2023 7.81 7.94 7.71 7.92 7.87 2,760,700
Oct 3, 2023 8.01 8.02 7.71 7.75 7.70 2,203,500
Oct 2, 2023 7.99 8.11 7.98 8.07 8.02 3,029,200
Sep 29, 2023 8.16 8.17 7.96 8.03 7.98 2,798,500
Sep 28, 2023 0.03 Dividend
Sep 28, 2023 7.95 8.20 7.95 8.09 8.04 3,373,400
Sep 27, 2023 7.80 8.06 7.80 7.98 7.90 5,180,200
Sep 26, 2023 7.82 7.90 7.72 7.73 7.65 2,985,800
Sep 25, 2023 7.70 7.95 7.67 7.90 7.82 2,338,300
Sep 22, 2023 7.86 7.93 7.77 7.77 7.69 2,258,400
Sep 21, 2023 7.89 8.00 7.81 7.84 7.76 3,222,300
Sep 20, 2023 8.09 8.13 7.92 7.94 7.86 1,891,700
Sep 19, 2023 8.14 8.16 8.02 8.03 7.95 1,265,200
Sep 18, 2023 8.22 8.29 8.06 8.10 8.02 1,722,100
Sep 15, 2023 8.05 8.30 7.99 8.25 8.17 4,272,600
Sep 14, 2023 8.14 8.24 7.95 8.12 8.04 1,693,000
Sep 13, 2023 8.30 8.31 8.03 8.03 7.95 2,122,900
Sep 12, 2023 8.20 8.34 8.10 8.31 8.23 3,307,100
Sep 11, 2023 8.12 8.31 8.12 8.20 8.12 3,854,300
Sep 8, 2023 7.86 8.14 7.83 8.12 8.04 2,319,500
Sep 7, 2023 7.89 7.92 7.79 7.84 7.76 2,540,300
Sep 6, 2023 8.00 8.04 7.91 7.95 7.87 1,823,000
Sep 5, 2023 7.91 8.05 7.87 7.99 7.91 2,241,200
Sep 1, 2023 8.19 8.21 8.01 8.01 7.93 1,363,000
Aug 31, 2023 8.15 8.16 8.00 8.06 7.98 2,635,400
Aug 30, 2023 8.13 8.27 8.07 8.14 8.06 4,645,700
Aug 29, 2023 7.87 8.20 7.85 8.15 8.07 3,871,900
Aug 28, 2023 7.65 8.00 7.65 7.89 7.81 3,123,900
Aug 25, 2023 7.65 7.66 7.44 7.50 7.42 1,464,900
Aug 24, 2023 7.84 7.92 7.65 7.65 7.57 2,146,200
Aug 23, 2023 7.95 7.98 7.87 7.88 7.80 1,536,100
Aug 22, 2023 7.85 7.97 7.72 7.89 7.81 1,809,700
Aug 21, 2023 7.87 7.91 7.76 7.87 7.79 3,208,100
Aug 18, 2023 7.59 7.89 7.56 7.86 7.78 1,994,700
Aug 17, 2023 7.80 7.84 7.67 7.68 7.60 2,055,900
Aug 16, 2023 7.85 7.93 7.77 7.81 7.73 2,020,600
Aug 15, 2023 7.75 7.96 7.75 7.85 7.77 1,908,200
Aug 14, 2023 7.73 7.87 7.68 7.86 7.78 1,759,800
Aug 11, 2023 7.87 7.93 7.72 7.81 7.73 1,834,000
Aug 10, 2023 8.07 8.12 7.88 7.92 7.84 1,140,200
Aug 9, 2023 8.03 8.13 7.98 8.06 7.98 1,892,400
Aug 8, 2023 7.98 8.07 7.83 8.01 7.93 2,896,100
Aug 7, 2023 7.95 8.20 7.91 8.12 8.04 2,037,500
Aug 4, 2023 7.90 8.11 7.72 7.93 7.85 3,802,100
Aug 3, 2023 8.14 8.14 7.85 7.88 7.80 3,670,400
Aug 2, 2023 8.26 8.32 8.15 8.26 8.18 1,820,200
Aug 1, 2023 8.47 8.47 8.15 8.38 8.30 2,146,800
Jul 31, 2023 8.40 8.57 8.40 8.50 8.41 1,666,300
Jul 28, 2023 8.18 8.50 8.15 8.43 8.35 1,669,000
Jul 27, 2023 8.18 8.28 8.09 8.10 8.02 1,924,100
Jul 26, 2023 8.15 8.31 8.11 8.11 8.03 1,288,200
Jul 25, 2023 8.10 8.18 7.99 8.17 8.09 3,073,900
Jul 24, 2023 8.13 8.16 8.04 8.10 8.02 1,302,600
Jul 21, 2023 8.09 8.20 8.09 8.13 8.05 1,919,500
Jul 20, 2023 8.24 8.24 8.01 8.07 7.99 1,447,500
Jul 19, 2023 8.21 8.26 8.16 8.23 8.15 2,018,700
Jul 18, 2023 8.00 8.14 7.97 8.14 8.06 1,068,400
Jul 17, 2023 7.92 8.09 7.92 7.97 7.89 2,123,200
Jul 14, 2023 8.13 8.13 7.90 7.96 7.88 1,863,900
Jul 13, 2023 8.20 8.27 8.15 8.17 8.09 1,971,200
Jul 12, 2023 8.53 8.53 8.21 8.21 8.13 1,719,500
Jul 11, 2023 8.33 8.39 8.28 8.34 8.26 1,157,100
Jul 10, 2023 8.08 8.32 8.03 8.31 8.23 1,306,800
Jul 7, 2023 8.11 8.27 8.11 8.13 8.05 1,510,700
Jul 6, 2023 8.01 8.11 7.95 8.08 8.00 2,010,400
Jul 5, 2023 8.16 8.21 8.03 8.13 8.05 1,849,800
Jul 3, 2023 8.03 8.25 7.99 8.23 8.15 1,059,400
Jun 30, 2023 8.05 8.07 7.93 8.01 7.93 1,869,300
Jun 29, 2023 0.03 Dividend
Jun 29, 2023 7.68 8.00 7.68 7.99 7.91 2,821,900
Jun 28, 2023 7.77 7.81 7.70 7.74 7.63 1,807,300
Jun 27, 2023 7.64 7.79 7.50 7.76 7.65 1,645,900
Jun 26, 2023 7.59 7.80 7.59 7.65 7.54 2,256,400
Jun 23, 2023 7.63 7.74 7.61 7.65 7.54 2,613,300
Jun 22, 2023 7.86 7.89 7.74 7.79 7.68 1,435,700
Jun 21, 2023 7.80 7.92 7.73 7.85 7.74 2,715,500
Jun 20, 2023 7.99 8.01 7.85 7.87 7.76 2,928,100
Jun 16, 2023 8.08 8.13 7.94 8.01 7.90 4,120,000
Jun 15, 2023 8.14 8.14 7.84 7.99 7.88 2,291,300
Jun 14, 2023 8.21 8.24 8.01 8.15 8.04 2,502,100
Jun 13, 2023 8.29 8.33 8.14 8.14 8.03 2,174,300
Jun 12, 2023 8.29 8.39 8.19 8.25 8.14 2,179,300
Jun 9, 2023 8.43 8.45 8.27 8.30 8.18 1,731,300
Jun 8, 2023 8.43 8.51 8.32 8.48 8.36 1,638,300
Jun 7, 2023 8.59 8.68 8.42 8.49 8.37 2,308,900
Jun 6, 2023 8.21 8.52 8.20 8.49 8.37 2,355,300
Jun 5, 2023 8.21 8.34 8.17 8.24 8.13 3,092,500
Jun 2, 2023 8.05 8.33 8.05 8.30 8.18 1,692,100
Jun 1, 2023 7.84 8.04 7.84 7.88 7.77 3,444,100
May 31, 2023 7.89 7.91 7.70 7.85 7.74 3,037,400
May 30, 2023 7.90 8.03 7.80 7.87 7.76 2,021,500
May 26, 2023 7.71 7.85 7.67 7.84 7.73 2,915,600
May 25, 2023 7.66 7.75 7.53 7.72 7.61 1,321,400
May 24, 2023 7.84 7.87 7.67 7.69 7.58 1,651,700
May 23, 2023 7.93 8.03 7.88 7.91 7.80 2,725,700
May 22, 2023 8.11 8.14 7.82 7.93 7.82 4,340,600
May 19, 2023 8.31 8.34 8.04 8.10 7.99 2,253,800
May 18, 2023 8.07 8.30 8.05 8.23 8.12 3,468,000
May 17, 2023 8.11 8.20 8.02 8.11 8.00 1,920,600
May 16, 2023 8.06 8.23 7.97 8.05 7.94 3,035,100
May 15, 2023 8.08 8.15 8.01 8.09 7.98 2,020,000
May 12, 2023 8.10 8.15 8.00 8.07 7.96 2,473,200
May 11, 2023 8.27 8.34 7.96 8.09 7.98 3,741,400
May 10, 2023 8.61 8.64 8.31 8.40 8.28 2,508,600
May 9, 2023 8.34 8.49 8.29 8.45 8.33 3,934,000
May 8, 2023 8.49 8.49 8.36 8.46 8.34 2,620,000
May 5, 2023 8.37 8.70 8.13 8.48 8.36 5,119,600
May 4, 2023 8.15 8.47 8.14 8.42 8.30 2,212,200
May 3, 2023 8.17 8.46 8.16 8.22 8.11 1,552,800
May 2, 2023 8.20 8.31 7.98 8.15 8.04 2,787,700
May 1, 2023 8.11 8.37 8.11 8.25 8.14 1,762,500
Apr 28, 2023 7.91 8.17 7.91 8.11 8.00 1,492,900
Apr 27, 2023 7.95 7.98 7.82 7.96 7.85 2,254,900
Apr 26, 2023 7.84 8.03 7.84 7.89 7.78 2,316,700
Apr 25, 2023 7.97 8.02 7.86 7.91 7.80 1,361,600
Apr 24, 2023 8.09 8.14 8.02 8.10 7.99 896,000
Apr 21, 2023 8.10 8.16 7.99 8.11 8.00 1,510,500
Apr 20, 2023 8.15 8.18 7.99 8.07 7.96 1,132,600
Apr 19, 2023 8.26 8.30 8.18 8.24 8.13 1,063,500

Related Tickers

PEB Pebblebrook Hotel Trust
14.35
+0.07%
 
SHO Sunstone Hotel Investors, Inc.
10.06
-0.59%
 
RLJ RLJ Lodging Trust
10.91
-0.46%
 
INN Summit Hotel Properties, Inc.
6.14
-0.49%
 
XHR Xenia Hotels & Resorts, Inc.
14.04
-0.57%
 
BHR Braemar Hotels & Resorts Inc.
2.2000
-9.84%
 
CLDT Chatham Lodging Trust
9.25
+0.98%
 
HST Host Hotels & Resorts, Inc.
18.59
-0.80%
 
RHP Ryman Hospitality Properties, Inc.
104.58
-1.70%
 
PK Park Hotels & Resorts Inc.
16.13
-1.04%